Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 16, 2022 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 100 |
Aug 15, 2022 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
Aug 12, 2022 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
Aug 11, 2022 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
Aug 10, 2022 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
Aug 09, 2022 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
Aug 08, 2022 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
Aug 05, 2022 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
Aug 04, 2022 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
Aug 03, 2022 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
Aug 02, 2022 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
Aug 01, 2022 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
Jul 29, 2022 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
Jul 28, 2022 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
Jul 27, 2022 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
Jul 26, 2022 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
Jul 25, 2022 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
Jul 22, 2022 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
Jul 21, 2022 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
Jul 20, 2022 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
Jul 19, 2022 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
Jul 18, 2022 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
Jul 15, 2022 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
Jul 14, 2022 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
Jul 13, 2022 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
Jul 12, 2022 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
Jul 11, 2022 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 200 |
Jul 08, 2022 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
Jul 07, 2022 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 100 |
Jul 06, 2022 | 2.5700 | 2.6300 | 2.5700 | 2.6300 | 2.6300 | 200 |
Jul 05, 2022 | 2.6406 | 2.6406 | 2.6273 | 2.6273 | 2.6273 | 428 |
Jul 01, 2022 | 2.8613 | 2.8613 | 2.8613 | 2.8613 | 2.8613 | - |
Jun 30, 2022 | 2.8613 | 2.8613 | 2.8613 | 2.8613 | 2.8613 | - |
Jun 29, 2022 | 2.8613 | 2.8613 | 2.8613 | 2.8613 | 2.8613 | - |
Jun 28, 2022 | 2.8613 | 2.8613 | 2.8613 | 2.8613 | 2.8613 | - |
Jun 27, 2022 | 2.8613 | 2.8613 | 2.8613 | 2.8613 | 2.8613 | - |
Jun 24, 2022 | 2.8613 | 2.8613 | 2.8613 | 2.8613 | 2.8613 | - |
Jun 23, 2022 | 2.8613 | 2.8613 | 2.8613 | 2.8613 | 2.8613 | - |
Jun 22, 2022 | 2.8613 | 2.8613 | 2.8613 | 2.8613 | 2.8613 | 500 |
Jun 21, 2022 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
Jun 17, 2022 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
Jun 16, 2022 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
Jun 15, 2022 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
Jun 14, 2022 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
Jun 13, 2022 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
Jun 10, 2022 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
Jun 09, 2022 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
Jun 08, 2022 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 100 |
Jun 07, 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
Jun 06, 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
Jun 03, 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
Jun 02, 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 100 |
Jun 01, 2022 | 3.2966 | 3.2966 | 3.2966 | 3.2966 | 3.2966 | - |
May 31, 2022 | 3.2966 | 3.2966 | 3.2966 | 3.2966 | 3.2966 | - |
May 27, 2022 | 3.3000 | 3.3000 | 3.2966 | 3.2966 | 3.2966 | 240 |
May 26, 2022 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
May 25, 2022 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
May 24, 2022 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
May 23, 2022 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
May 20, 2022 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
May 19, 2022 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
May 18, 2022 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
May 17, 2022 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
May 16, 2022 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
May 13, 2022 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
May 12, 2022 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 1,050 |
May 11, 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
May 10, 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
May 09, 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
May 06, 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
May 05, 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 100 |
May 04, 2022 | 3.5901 | 3.5901 | 3.5901 | 3.5901 | 3.5901 | - |
May 03, 2022 | 3.5901 | 3.5901 | 3.5901 | 3.5901 | 3.5901 | - |
May 02, 2022 | 3.5901 | 3.5901 | 3.5901 | 3.5901 | 3.5901 | - |
Apr 29, 2022 | 3.5901 | 3.5901 | 3.5901 | 3.5901 | 3.5901 | 200 |
Apr 28, 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
Apr 27, 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 100 |
Apr 26, 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
Apr 25, 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
Apr 22, 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
Apr 21, 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
Apr 20, 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
Apr 19, 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 160 |
Apr 18, 2022 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
Apr 14, 2022 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
Apr 13, 2022 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
Apr 12, 2022 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 100 |
Apr 11, 2022 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
Apr 08, 2022 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
Apr 07, 2022 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
Apr 06, 2022 | 3.9600 | 3.9900 | 3.9600 | 3.9900 | 3.9900 | 200 |
Apr 05, 2022 | 4.0601 | 4.0601 | 4.0601 | 4.0601 | 4.0601 | - |
Apr 04, 2022 | 4.0601 | 4.0601 | 4.0601 | 4.0601 | 4.0601 | 100 |
Apr 01, 2022 | 4.2180 | 4.2180 | 4.2180 | 4.2180 | 4.2180 | - |
Mar 31, 2022 | 4.2180 | 4.2180 | 4.2180 | 4.2180 | 4.2180 | - |
Mar 30, 2022 | 4.2180 | 4.2180 | 4.2180 | 4.2180 | 4.2180 | 200 |
Mar 29, 2022 | 4.0580 | 4.0580 | 4.0580 | 4.0580 | 4.0580 | - |
Mar 28, 2022 | 4.0580 | 4.0580 | 4.0580 | 4.0580 | 4.0580 | - |
Mar 25, 2022 | 4.0580 | 4.0580 | 4.0580 | 4.0580 | 4.0580 | 250 |
Mar 24, 2022 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |